Skip to main content
logo
Carrefour SA (LON:0NPH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.11
+0.10 (0.62%)
At close: Jun 1, 2026

LON:0NPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.3216.5315.7215.7215.72-2.39%2,032,428
Jun 1, 202616.0416.3315.7016.1116.110.62%40,291
May 29, 202615.9816.4015.7716.0116.01-0.44%4,879
May 28, 202616.0516.4515.8016.0816.08-0.68%402,786
May 27, 202616.0516.2015.8116.1916.190.34%1,008,970
May 26, 202616.2916.3015.8516.1316.13-0.39%234,764
May 25, 202617.1917.2217.1617.1716.190.67%502,857
May 22, 202617.5017.7117.0517.0616.09-1.47%7,332,987
May 21, 202617.3117.4117.2217.3116.33-0.43%2,387,985
May 20, 202617.1717.5516.8817.3916.400.64%1,449,984
May 19, 202617.4817.8317.1617.2816.29-1.03%1,100,140
May 18, 202617.1017.4617.0617.4616.462.17%5,470
May 15, 202617.2017.2516.8817.0916.11-0.67%4,541,384
May 14, 202617.1217.6616.9917.2016.22-0.38%3,620
May 13, 202617.1417.2916.8917.2716.282.43%4,009,347
May 12, 202617.1717.4616.8116.8615.90-1.90%8,100,134
May 11, 202617.1417.4916.8117.1816.200.37%708,417
May 8, 202617.0017.4116.9217.1216.140.04%634,892
May 7, 202617.2017.2016.9917.1116.14-0.23%44,397
May 6, 202616.8417.1616.8417.1516.172.73%17,698
May 5, 202616.8617.2016.6516.7015.75-27,732
May 4, 202617.0117.0116.6816.7015.75-1.95%1,842
Apr 30, 202616.6917.2116.3717.0316.062.43%760,399
Apr 29, 202616.5816.6416.5516.6215.680.11%600,708
Apr 28, 202616.5516.6916.5016.6115.660.82%25,169
Apr 27, 202616.7016.6116.4716.4715.53-0.78%14,118
Apr 24, 202616.5016.6116.4716.6015.66-1.34%254,066
Apr 23, 202616.8316.8516.3416.8315.870.15%2,720,648
Apr 22, 202616.7916.9216.7316.8015.840.06%670,779
Apr 21, 202616.8017.1316.4916.7915.84-0.03%1,242,773
Apr 20, 202616.6116.8216.5816.8015.84-0.33%1,024,057
Apr 17, 202616.9016.8516.4916.8515.890.33%597,778
Apr 16, 202616.7116.8716.7016.8015.840.25%546,343
Apr 15, 202616.6316.8016.6416.7515.801.02%1,336,094
Apr 14, 202616.5016.7016.4516.5915.640.79%298,617
Apr 13, 202616.4516.6516.4016.4615.520.70%265,141
Apr 10, 202616.4016.6016.0916.3415.410.43%844,986
Apr 9, 202616.1516.3016.1616.2715.34-1,809,036
Apr 8, 202616.2816.6015.9716.2715.341.28%263,547
Apr 7, 202616.2916.3715.9516.0715.15-0.96%31,654
Apr 2, 202615.9516.2215.9416.2215.301.06%972,397
Apr 1, 202615.9116.2715.9416.0515.140.91%955,774
Mar 31, 202615.7515.9415.7115.9115.001.86%1,403,920
Mar 30, 202615.3115.6415.3015.6214.730.39%761,925
Mar 27, 202615.5015.6215.2615.5614.67-0.45%2,671,972
Mar 26, 202615.4115.7515.4615.6314.741.40%112,384
Mar 25, 202615.4515.7415.1215.4114.532.70%2,297,278
Mar 24, 202615.3815.5314.9215.0114.15-1,291,671
Mar 23, 202614.8515.2614.7215.0114.15-1.25%2,479,714
Mar 20, 202615.4315.5015.1715.2014.33-0.95%1,367,392